Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 79.64 | 79.88 | 77.71 | 77.91 | 1,480,253 | -1.73(-2.18%) |
May 05, 2023 | 78.86 | 79.90 | 78.57 | 79.64 | 2,225,496 | +1.36(+1.74%) |
May 04, 2023 | 79.07 | 79.79 | 77.43 | 78.28 | 1,372,713 | -1.42(-1.78%) |
May 03, 2023 | 79.37 | 82.71 | 79.24 | 79.70 | 2,084,311 | +0.28(+0.35%) |
May 02, 2023 | 88.87 | 88.87 | 78.24 | 79.43 | 4,077,198 | -13.51(-14.54%) |
May 01, 2023 | 92.09 | 93.42 | 92.09 | 92.94 | 1,408,095 | +1.04(+1.14%) |
Apr 28, 2023 | 90.67 | 92.08 | 90.45 | 91.89 | 1,206,767 | +1.18(+1.30%) |
Apr 27, 2023 | 88.19 | 90.73 | 88.19 | 90.71 | 713,351 | +2.56(+2.91%) |
Apr 26, 2023 | 89.37 | 89.84 | 87.46 | 88.15 | 833,881 | -1.92(-2.13%) |
Apr 25, 2023 | 89.98 | 90.54 | 89.57 | 90.07 | 515,894 | +0.04(+0.04%) |
Apr 24, 2023 | 90.31 | 90.49 | 89.39 | 90.03 | 354,065 | -0.37(-0.41%) |
Apr 21, 2023 | 91.63 | 91.86 | 90.07 | 90.40 | 407,751 | -0.80(-0.88%) |
Apr 20, 2023 | 91.16 | 91.40 | 90.62 | 91.20 | 451,697 | +0.12(+0.13%) |
Apr 19, 2023 | 91.96 | 92.12 | 91.01 | 91.08 | 401,802 | -0.61(-0.67%) |
Apr 18, 2023 | 91.70 | 92.27 | 91.25 | 91.69 | 492,454 | -0.03(-0.03%) |
Apr 17, 2023 | 90.67 | 91.76 | 90.28 | 91.72 | 499,691 | +1.16(+1.28%) |
Apr 14, 2023 | 91.19 | 91.45 | 90.01 | 90.56 | 461,997 | -0.86(-0.94%) |
Apr 13, 2023 | 91.05 | 91.88 | 90.53 | 91.42 | 597,763 | +0.10(+0.11%) |
Apr 12, 2023 | 90.85 | 91.81 | 90.63 | 91.32 | 498,668 | +0.39(+0.43%) |
Apr 11, 2023 | 91.37 | 91.56 | 90.57 | 90.93 | 954,835 | -0.32(-0.35%) |
Apr 10, 2023 | 90.11 | 91.65 | 90.08 | 91.24 | 573,463 | +1.17(+1.30%) |
Apr 06, 2023 | 90.62 | 90.77 | 89.50 | 90.07 | 837,064 | -0.10(-0.11%) |
Apr 05, 2023 | 90.05 | 91.02 | 89.85 | 90.17 | 929,505 | -0.08(-0.09%) |
Apr 04, 2023 | 91.78 | 91.78 | 89.77 | 90.25 | 1,028,673 | -1.59(-1.73%) |
Apr 03, 2023 | 90.81 | 92.52 | 90.79 | 91.83 | 985,782 | +1.12(+1.24%) |
Mar 31, 2023 | 90.68 | 91.04 | 90.39 | 90.71 | 1,132,779 | +0.46(+0.51%) |
Mar 30, 2023 | 90.38 | 90.91 | 89.84 | 90.25 | 1,022,970 | +0.15(+0.16%) |
Mar 29, 2023 | 90.27 | 90.54 | 89.57 | 90.10 | 1,625,612 | +0.33(+0.37%) |
Mar 28, 2023 | 90.20 | 90.96 | 89.75 | 89.76 | 706,424 | -0.28(-0.31%) |
Mar 27, 2023 | 89.71 | 90.09 | 88.76 | 90.04 | 937,488 | +0.00(+0.00%) |
Mar 24, 2023 | 88.97 | 90.09 | 88.35 | 90.04 | 967,989 | +1.08(+1.22%) |
Mar 23, 2023 | 89.85 | 90.16 | 88.50 | 88.95 | 652,433 | -1.01(-1.13%) |
Mar 22, 2023 | 91.43 | 91.75 | 89.91 | 89.97 | 598,058 | -1.31(-1.44%) |
Mar 21, 2023 | 91.11 | 91.52 | 90.46 | 91.28 | 855,170 | +1.04(+1.16%) |
Mar 20, 2023 | 89.62 | 91.34 | 89.62 | 90.24 | 620,774 | +1.10(+1.24%) |
Mar 17, 2023 | 91.21 | 91.21 | 88.32 | 89.13 | 2,053,381 | -2.03(-2.23%) |
Mar 16, 2023 | 90.82 | 91.88 | 90.24 | 91.16 | 1,359,569 | +0.21(+0.23%) |
Mar 15, 2023 | 91.00 | 91.22 | 89.28 | 90.96 | 669,599 | -0.95(-1.03%) |
Mar 14, 2023 | 91.27 | 92.24 | 91.26 | 91.90 | 1,515,906 | +1.38(+1.52%) |
Mar 13, 2023 | 90.30 | 91.90 | 89.94 | 90.52 | 930,656 | -0.27(-0.29%) |
Mar 10, 2023 | 90.91 | 92.08 | 90.60 | 90.79 | 920,923 | -0.24(-0.26%) |
Mar 09, 2023 | 92.85 | 93.28 | 90.96 | 91.02 | 600,718 | -1.30(-1.40%) |
Mar 08, 2023 | 94.51 | 94.92 | 91.77 | 92.32 | 760,536 | -2.41(-2.55%) |
Mar 07, 2023 | 95.44 | 95.79 | 94.62 | 94.73 | 1,273,320 | -0.42(-0.44%) |
Mar 06, 2023 | 95.35 | 95.79 | 94.24 | 95.15 | 1,077,151 | -0.34(-0.36%) |
Mar 03, 2023 | 95.48 | 95.67 | 94.36 | 95.50 | 764,855 | +0.34(+0.36%) |
Mar 02, 2023 | 94.75 | 95.49 | 94.50 | 95.15 | 660,079 | +0.28(+0.30%) |